あみやき亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 2,938 | 3,005 | 2,916 | 2,981 | -2 | -0.1% | 32,400 |
| 2014/04/10 | 2,956 | 3,010 | 2,955 | 2,983 | +30 | +1% | 36,600 |
| 2014/04/09 | 2,945 | 2,998 | 2,938 | 2,953 | +8 | +0.3% | 54,400 |
| 2014/04/08 | 2,975 | 2,988 | 2,902 | 2,945 | +14 | +0.5% | 42,000 |
| 2014/04/07 | 2,956 | 2,980 | 2,912 | 2,931 | -52 | -1.7% | 33,000 |
| 2014/04/04 | 3,115 | 3,115 | 2,950 | 2,983 | -62 | -2% | 67,200 |
| 2014/04/03 | 2,930 | 3,070 | 2,897 | 3,045 | +215 | +7.6% | 111,000 |
| 2014/04/02 | 2,851 | 2,880 | 2,809 | 2,830 | -21 | -0.7% | 85,800 |
| 2014/04/01 | 3,095 | 3,095 | 2,780 | 2,851 | -145 | -4.8% | 68,300 |
| 2014/03/31 | 3,050 | 3,080 | 2,949 | 2,996 | -44 | -1.4% | 25,300 |
| 2014/03/28 | 3,050 | 3,095 | 3,000 | 3,040 | -10 | -0.3% | 20,800 |
| 2014/03/27 | 2,993 | 3,090 | 2,990 | 3,050 | -100 | -3.2% | 27,400 |
| 2014/03/26 | 3,200 | 3,205 | 3,135 | 3,150 | -45 | -1.4% | 29,700 |
| 2014/03/25 | 3,250 | 3,250 | 3,170 | 3,195 | -55 | -1.7% | 17,400 |
| 2014/03/24 | 3,285 | 3,365 | 3,245 | 3,250 | +5 | +0.2% | 12,100 |
| 2014/03/20 | 3,275 | 3,285 | 3,225 | 3,245 | -30 | -0.9% | 6,400 |
| 2014/03/19 | 3,275 | 3,330 | 3,265 | 3,275 | -10 | -0.3% | 5,900 |
| 2014/03/18 | 3,270 | 3,320 | 3,270 | 3,285 | +45 | +1.4% | 9,700 |
| 2014/03/17 | 3,300 | 3,300 | 3,230 | 3,240 | -65 | -2% | 8,500 |
| 2014/03/14 | 3,385 | 3,385 | 3,305 | 3,305 | -80 | -2.4% | 16,500 |
| 2014/03/13 | 3,375 | 3,420 | 3,365 | 3,385 | +55 | +1.7% | 15,500 |
| 2014/03/12 | 3,400 | 3,400 | 3,300 | 3,330 | -60 | -1.8% | 11,900 |
| 2014/03/11 | 3,280 | 3,400 | 3,280 | 3,390 | +110 | +3.4% | 15,900 |
| 2014/03/10 | 3,255 | 3,290 | 3,255 | 3,280 | +30 | +0.9% | 7,500 |
| 2014/03/07 | 3,210 | 3,250 | 3,210 | 3,250 | +20 | +0.6% | 7,500 |
| 2014/03/06 | 3,230 | 3,240 | 3,215 | 3,230 | +5 | +0.2% | 7,900 |
| 2014/03/05 | 3,240 | 3,250 | 3,210 | 3,225 | +40 | +1.3% | 12,000 |
| 2014/03/04 | 3,125 | 3,195 | 3,115 | 3,185 | +85 | +2.7% | 11,000 |
| 2014/03/03 | 3,170 | 3,170 | 3,070 | 3,100 | -75 | -2.4% | 10,600 |
| 2014/02/28 | 3,235 | 3,235 | 3,175 | 3,175 | -10 | -0.3% | 12,600 |
| 2014/02/27 | 3,180 | 3,230 | 3,165 | 3,185 | +10 | +0.3% | 13,500 |
| 2014/02/26 | 3,130 | 3,220 | 3,130 | 3,175 | -5 | -0.2% | 12,800 |
| 2014/02/25 | 3,035 | 3,210 | 3,035 | 3,180 | +165 | +5.5% | 19,400 |
| 2014/02/24 | 3,010 | 3,060 | 2,981 | 3,015 | +17 | +0.6% | 24,500 |
| 2014/02/21 | 3,030 | 3,060 | 2,980 | 2,998 | -2 | -0.1% | 22,700 |
| 2014/02/20 | 3,065 | 3,075 | 2,981 | 3,000 | -80 | -2.6% | 25,700 |
| 2014/02/19 | 3,130 | 3,150 | 3,075 | 3,080 | -40 | -1.3% | 14,000 |
| 2014/02/18 | 3,130 | 3,180 | 3,100 | 3,120 | -10 | -0.3% | 11,400 |
| 2014/02/17 | 3,110 | 3,155 | 3,070 | 3,130 | +20 | +0.6% | 9,100 |
| 2014/02/14 | 3,185 | 3,220 | 3,085 | 3,110 | -75 | -2.4% | 16,400 |
| 2014/02/13 | 3,225 | 3,225 | 3,165 | 3,185 | -40 | -1.2% | 11,800 |
| 2014/02/12 | 3,240 | 3,295 | 3,220 | 3,225 | -5 | -0.2% | 14,200 |
| 2014/02/10 | 3,275 | 3,330 | 3,210 | 3,230 | -35 | -1.1% | 10,800 |
| 2014/02/07 | 3,280 | 3,300 | 3,255 | 3,265 | +45 | +1.4% | 9,400 |
| 2014/02/06 | 3,255 | 3,270 | 3,150 | 3,220 | +20 | +0.6% | 11,600 |
| 2014/02/05 | 3,170 | 3,250 | 3,125 | 3,200 | +50 | +1.6% | 20,300 |
| 2014/02/04 | 3,200 | 3,225 | 3,110 | 3,150 | -185 | -5.5% | 27,000 |
| 2014/02/03 | 3,385 | 3,405 | 3,330 | 3,335 | -65 | -1.9% | 16,200 |
| 2014/01/31 | 3,450 | 3,475 | 3,380 | 3,400 | -5 | -0.1% | 7,700 |
| 2014/01/30 | 3,450 | 3,450 | 3,390 | 3,405 | -55 | -1.6% | 12,500 |
2751～
2800
件表示中 / 5525件
類似銘柄と比較する
現在ご覧いただいている「あみやき」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あみやき | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ブックオフＧＨ | 148,200円 | +6.5% | +2.5% | 2.02% | 11.82倍 | 1.40倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| エコス | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
